2207 名糖産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,4781,5091,4771,50411,8001,504
2020-11-261,4801,4841,4721,4763,9001,476
2020-11-251,4921,5001,4791,4807,1001,480
2020-11-241,4801,4951,4801,4925,2001,492
2020-11-201,4801,4851,4741,4742,0001,474
2020-11-191,4761,4921,4761,4834,9001,483
2020-11-181,4811,5001,4771,4894,8001,489
2020-11-171,4911,4921,4801,4817,5001,481
2020-11-161,4851,5101,4771,49713,1001,497
2020-11-131,5261,5261,4851,4859,5001,485
2020-11-121,5001,5291,4821,52914,4001,529
2020-11-111,4901,5001,4611,50013,3001,500
2020-11-101,4981,4981,4611,47718,6001,477
2020-11-091,5081,5081,4281,47917,7001,479
2020-11-061,5101,5101,4601,49016,8001,490
2020-11-051,4381,4931,4361,49211,1001,492
2020-11-041,4281,4341,4141,4274,7001,427
2020-11-021,3911,4121,3911,4127,2001,412
2020-10-301,4021,4131,3901,3906,1001,390
2020-10-291,4041,4301,4021,4026,8001,402
2020-10-281,4341,4551,4091,4138,9001,413
2020-10-271,4031,4411,4021,43410,0001,434
2020-10-261,4271,4271,4031,4036,3001,403
2020-10-231,4131,4421,4061,4278,5001,427
2020-10-221,4291,4291,4081,4126,6001,412
2020-10-211,4211,4501,4211,4457,0001,445
2020-10-201,4601,4681,4351,43510,2001,435
2020-10-191,4101,4571,4101,4568,4001,456
2020-10-161,4271,4271,4041,4059,8001,405
2020-10-151,4801,4811,4381,43811,3001,438
2020-10-141,4841,4991,4841,4886,2001,488
2020-10-131,4971,5111,4811,4879,1001,487
2020-10-121,5111,5151,4931,50611,1001,506
2020-10-091,5071,5231,5001,52012,7001,520
2020-10-081,4981,5201,4971,50911,5001,509
2020-10-071,4921,5271,4921,49823,6001,498
2020-10-061,5481,5541,5071,52021,2001,520
2020-10-051,4991,5561,4971,55626,7001,556
2020-10-021,5571,5571,4831,48341,9001,483
2020-09-301,5881,5881,5531,56024,2001,560
2020-09-291,6171,6171,5781,581105,9001,581
2020-09-281,6021,6621,6021,647138,5001,647
2020-09-251,5681,6151,5681,605134,2001,605
2020-09-241,5871,5941,5521,55964,8001,559
2020-09-231,5641,5951,5641,59461,1001,594
2020-09-181,5631,5751,5451,57544,0001,575
2020-09-171,5631,5641,5361,54030,8001,540
2020-09-161,5421,5581,5421,55625,5001,556
2020-09-151,5601,5621,5311,53141,9001,531
2020-09-141,5781,5831,5621,56859,7001,568
2020-09-111,5651,5791,5641,57880,4001,578
2020-09-101,5401,5601,5341,55831,7001,558
2020-09-091,5261,5401,5141,53828,5001,538
2020-09-081,5001,5241,4951,52429,5001,524
2020-09-071,4971,4991,4911,49541,5001,495
2020-09-041,4951,4991,4821,49846,9001,498
2020-09-031,4781,4961,4701,49616,8001,496
2020-09-021,4601,4621,4561,45612,2001,456
2020-09-011,4771,4781,4531,45518,5001,455
2020-08-311,4901,4901,4771,47721,3001,477
2020-08-281,4881,4971,4771,47722,4001,477
2020-08-271,4851,4851,4751,4857,9001,485
2020-08-261,4791,4851,4791,4859,2001,485
2020-08-251,4581,4791,4581,4798,4001,479
2020-08-241,4741,4741,4501,4568,5001,456
2020-08-211,4561,4671,4521,45511,7001,455
2020-08-201,4601,4631,4511,4555,4001,455
2020-08-191,4601,4631,4541,4593,9001,459
2020-08-181,4651,4651,4501,4547,7001,454
2020-08-171,4511,4531,4461,4518,3001,451
2020-08-141,4901,4901,4521,4529,8001,452
2020-08-131,4981,4981,4771,48316,1001,483
2020-08-121,4301,4661,4251,46415,0001,464
2020-08-111,4101,4281,4101,42814,6001,428
2020-08-071,4001,4101,3921,4109,0001,410
2020-08-061,3951,4001,3941,4004,6001,400
2020-08-051,3791,3901,3791,3905,1001,390
2020-08-041,3591,3791,3551,3795,8001,379
2020-08-031,3461,3621,3461,3624,5001,362
2020-07-311,3551,3781,3451,3456,0001,345
2020-07-301,3581,3691,3551,3554,1001,355
2020-07-291,3801,3801,3581,3587,2001,358
2020-07-281,3811,3811,3751,3806,0001,380
2020-07-271,3791,3831,3631,38114,4001,381
2020-07-221,3801,3801,3571,35710,1001,357
2020-07-211,3881,3881,3671,3886,0001,388
2020-07-201,3601,3801,3551,3805,7001,380
2020-07-171,3651,3651,3531,3564,8001,356
2020-07-161,3631,3711,3521,3523,8001,352
2020-07-151,3641,3641,3501,3634,4001,363
2020-07-141,3401,3531,3331,3344,0001,334
2020-07-131,3121,3411,3121,3384,5001,338
2020-07-101,3401,3411,3111,3119,6001,311
2020-07-091,3631,3731,3461,3465,4001,346
2020-07-081,3751,3971,3661,3668,7001,366
2020-07-071,3441,3781,3411,37310,7001,373
2020-07-061,3401,3451,3241,33513,9001,335
2020-07-031,3201,3361,3201,33612,2001,336
2020-07-021,3331,3331,3071,3208,1001,320
2020-07-011,3191,3291,3191,3227,4001,322
2020-06-301,3351,3441,3011,3176,4001,317
2020-06-291,3181,3481,3051,32313,0001,323
2020-06-261,2901,3181,2901,3186,4001,318
2020-06-251,2831,2891,2831,2844,1001,284
2020-06-241,2931,2941,2811,2837,1001,283
2020-06-231,3051,3051,2891,29311,0001,293
2020-06-221,3001,3031,2991,3023,2001,302
2020-06-191,3151,3151,2961,29911,0001,299
2020-06-181,3261,3261,3061,3126,2001,312
2020-06-171,3041,3241,3041,3145,8001,314
2020-06-161,3171,3181,3071,3186,0001,318
2020-06-151,2971,3061,2971,3032,5001,303
2020-06-121,3301,3301,2971,29817,1001,298
2020-06-111,3091,3091,3011,3015,0001,301
2020-06-101,3091,3121,3051,3096,2001,309
2020-06-091,3171,3171,3011,3018,0001,301
2020-06-081,3111,3151,3011,3157,1001,315
2020-06-051,3001,3091,2981,3016,4001,301
2020-06-041,3291,3291,2991,30212,5001,302
2020-06-031,3311,3321,3181,3279,7001,327
2020-06-021,3241,3311,3161,3317,6001,331
2020-06-011,3081,3121,3031,3125,8001,312
2020-05-291,3091,3111,3021,3026,5001,302
2020-05-281,3161,3181,3001,30912,1001,309
2020-05-271,3181,3181,2991,31612,0001,316
2020-05-261,2971,3071,2961,30711,3001,307
2020-05-251,2731,2971,2731,2973,9001,297
2020-05-221,2741,2761,2701,2722,1001,272
2020-05-211,2731,2781,2731,2744,1001,274
2020-05-201,2621,2751,2621,2736,3001,273
2020-05-191,3051,3051,2501,26221,0001,262
2020-05-181,2691,2811,2691,2814,0001,281
2020-05-151,2671,2721,2601,2693,7001,269
2020-05-141,3101,3191,2601,26010,0001,260
2020-05-131,2481,2581,2481,2533,9001,253
2020-05-121,2621,2631,2481,2489,8001,248
2020-05-111,2751,2791,2651,2657,1001,265
2020-05-081,2741,2931,2711,2716,1001,271
2020-05-071,2851,3051,2741,2745,7001,274
2020-05-011,2861,2941,2811,2842,4001,284
2020-04-301,2891,3101,2851,28610,3001,286
2020-04-281,3051,3071,2821,2847,0001,284
2020-04-271,2971,3061,2971,3047,3001,304
2020-04-241,2981,3001,2851,2976,6001,297
2020-04-231,3001,3001,2911,2982,6001,298
2020-04-221,3021,3041,2911,2914,1001,291
2020-04-211,2911,3091,2911,3042,9001,304
2020-04-201,2911,3061,2881,3013,5001,301
2020-04-171,3231,3251,2901,2905,1001,290
2020-04-161,2961,3281,2961,3284,5001,328
2020-04-151,2951,3181,2881,2954,2001,295
2020-04-141,3161,3161,2861,3005,2001,300
2020-04-131,3421,3421,3031,3112,1001,311
2020-04-101,3001,3181,2781,3123,2001,312
2020-04-091,3321,3411,3001,3005,2001,300
2020-04-081,3121,3561,3081,33212,1001,332
2020-04-071,2961,3561,2831,3338,3001,333
2020-04-061,2761,2961,2641,2966,6001,296
2020-04-031,2501,3061,2401,3064,1001,306
2020-04-021,3021,3041,2501,2673,7001,267
2020-04-011,3161,3241,2921,2926,3001,292
2020-03-311,3871,3871,3191,33912,6001,339
2020-03-301,3991,4091,3831,39425,3001,394
2020-03-271,4001,4201,3801,42039,2001,420
2020-03-261,3901,3961,3201,39616,5001,396
2020-03-251,3291,3901,3001,39010,0001,390
2020-03-241,3521,3601,2881,2925,9001,292
2020-03-231,2661,3571,2201,3527,7001,352
2020-03-191,1901,2851,1761,2667,6001,266
2020-03-181,1361,1731,1361,1738,4001,173
2020-03-171,1001,1531,0801,13712,9001,137
2020-03-161,1111,2311,1101,1467,5001,146
2020-03-131,1001,1491,0561,09622,1001,096
2020-03-121,1851,1851,1621,1689,0001,168
2020-03-111,1801,1881,1711,1775,0001,177
2020-03-101,1501,1841,1191,18411,1001,184
2020-03-091,2001,2281,1891,1927,6001,192
2020-03-061,2631,2701,2361,23610,8001,236
2020-03-051,3071,3161,2751,2756,8001,275
2020-03-041,2951,3001,2831,2864,4001,286
2020-03-031,3321,3331,3021,3028,3001,302
2020-03-021,2691,3191,2601,3129,2001,312
2020-02-281,3011,3011,2801,28013,5001,280
2020-02-271,3681,3751,3581,35813,4001,358
2020-02-261,3791,3791,3651,3688,8001,368
2020-02-251,3971,3971,3761,38118,4001,381
2020-02-211,3901,4041,3901,4044,7001,404
2020-02-201,3931,3981,3901,3902,4001,390
2020-02-191,4001,4001,3921,3924,2001,392
2020-02-181,4041,4041,3911,4004,7001,400
2020-02-171,3951,4021,3751,4004,7001,400
2020-02-141,3931,4051,3911,4056,4001,405
2020-02-131,3861,3911,3811,3892,2001,389
2020-02-121,3871,3951,3861,3865,3001,386
2020-02-101,3711,4031,3711,4006,0001,400
2020-02-071,4211,4211,4081,4124,1001,412
2020-02-061,4091,4231,4031,4239,4001,423
2020-02-051,4011,4081,4011,4055,4001,405
2020-02-041,3931,4051,3931,4056,5001,405
2020-02-031,3881,3981,3821,3953,9001,395
2020-01-311,3941,3991,3851,3934,5001,393
2020-01-301,3881,3951,3811,3955,1001,395
2020-01-291,3861,3961,3771,3899,3001,389
2020-01-281,3861,3961,3661,38612,5001,386
2020-01-271,3901,3931,3791,38611,1001,386
2020-01-241,3961,3961,3761,39011,0001,390
2020-01-231,3821,4021,3811,3947,7001,394
2020-01-221,4001,4031,3811,3988,9001,398
2020-01-211,3831,4051,3781,40012,6001,400
2020-01-201,3671,3801,3671,3707,8001,370
2020-01-171,3651,3771,3531,36813,6001,368
2020-01-161,3991,3991,3651,37411,0001,374
2020-01-151,3701,3941,3651,39411,3001,394
2020-01-141,3451,3701,3451,3688,2001,368
2020-01-101,3351,3531,3351,3504,8001,350
2020-01-091,3361,3541,3311,3356,2001,335
2020-01-081,3361,3531,3331,3349,6001,334
2020-01-071,3291,3541,3291,35410,6001,354
2020-01-061,3481,3591,3271,3279,4001,327

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株